日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＹＯ　ＴＩＲＥ(5105)の株価時系列情報

ＴＯＹＯ　ＴＩＲＥ(5105)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,750 1,790 1,750 1,760 400,000
1989/12/28 1,730 1,780 1,710 1,750 590,000
1989/12/27 1,810 1,820 1,730 1,750 831,000
1989/12/26 1,820 1,850 1,760 1,830 666,000
1989/12/25 1,830 1,870 1,800 1,850 731,000
1989/12/22 1,800 1,880 1,720 1,860 1,987,001
1989/12/21 1,860 1,870 1,790 1,830 1,381,001
1989/12/20 1,940 1,950 1,840 1,900 1,164,001
1989/12/19 1,970 1,990 1,930 1,940 1,834,001
1989/12/18 2,000 2,070 2,000 2,000 12,209,006
1989/12/15 1,930 1,970 1,920 1,970 1,575,001
1989/12/14 1,930 1,980 1,920 1,960 1,017,000
1989/12/13 1,960 1,980 1,920 1,950 1,028,000
1989/12/12 2,000 2,000 1,960 1,990 1,334,001
1989/12/11 2,020 2,030 1,990 2,000 1,852,001
1989/12/08 1,990 2,050 1,970 2,010 4,018,002
1989/12/07 2,000 2,000 1,940 2,000 1,673,001
1989/12/06 1,990 2,040 1,970 1,980 7,486,004
1989/12/05 1,920 2,010 1,920 1,980 6,169,003
1989/12/04 1,930 1,970 1,920 1,920 3,086,001
1989/12/01 1,910 1,950 1,890 1,930 4,327,002
1989/11/30 1,870 1,900 1,860 1,900 2,399,001
1989/11/29 1,910 1,940 1,890 1,890 2,750,001
1989/11/28 1,930 1,960 1,880 1,920 5,770,003
1989/11/27 1,920 2,020 1,920 1,960 20,758,010
1989/11/24 1,850 1,880 1,830 1,860 4,387,002
1989/11/22 1,900 1,920 1,840 1,850 5,909,003
1989/11/21 1,810 1,940 1,810 1,870 24,581,012
1989/11/20 1,810 1,840 1,790 1,800 6,683,003
1989/11/17 1,770 1,820 1,760 1,790 7,308,003
1989/11/16 1,800 1,840 1,750 1,800 10,374,005
1989/11/15 1,650 1,840 1,650 1,800 35,518,017
1989/11/14 1,550 1,690 1,550 1,650 19,467,009
1989/11/13 1,490 1,550 1,470 1,550 10,452,005
1989/11/10 1,470 1,490 1,440 1,480 10,054,005
1989/11/09 1,380 1,470 1,380 1,450 8,863,004
1989/11/08 1,360 1,400 1,350 1,370 2,497,001
1989/11/07 1,350 1,380 1,350 1,370 2,244,001
1989/11/06 1,380 1,410 1,360 1,360 4,333,002
1989/11/02 1,350 1,400 1,340 1,380 8,973,004
1989/11/01 1,360 1,400 1,330 1,330 13,102,006
1989/10/31 1,260 1,380 1,240 1,380 9,250,004
1989/10/30 1,270 1,280 1,250 1,250 1,586,001
1989/10/27 1,250 1,280 1,240 1,280 4,239,002
1989/10/26 1,230 1,250 1,210 1,230 1,382,001
1989/10/25 1,240 1,250 1,230 1,240 1,366,001
1989/10/24 1,240 1,270 1,230 1,260 4,367,002
1989/10/23 1,190 1,250 1,180 1,240 6,084,003
1989/10/20 1,160 1,200 1,150 1,200 3,231,002
1989/10/19 1,150 1,160 1,140 1,140 1,148,001
1989/10/18 1,120 1,150 1,120 1,150 1,938,001
1989/10/17 1,110 1,120 1,100 1,110 543,000
1989/10/16 1,070 1,100 1,070 1,090 481,000
1989/10/13 1,100 1,120 1,090 1,100 421,000
1989/10/12 1,100 1,110 1,090 1,100 715,000
1989/10/11 1,120 1,130 1,110 1,110 531,000
1989/10/09 1,130 1,130 1,110 1,120 279,000
1989/10/06 1,130 1,140 1,110 1,120 533,000
1989/10/05 1,130 1,130 1,100 1,130 796,000
1989/10/04 1,140 1,150 1,120 1,120 1,171,001
1989/10/03 1,140 1,170 1,130 1,140 3,923,002
1989/10/02 1,080 1,120 1,060 1,120 1,515,001
1989/09/29 1,050 1,060 1,030 1,060 417,000
1989/09/28 1,050 1,060 1,030 1,040 293,000
1989/09/27 1,040 1,060 1,030 1,060 307,000
1989/09/26 1,050 1,050 1,030 1,030 382,000
1989/09/25 1,040 1,060 1,040 1,050 491,000
1989/09/22 1,030 1,050 1,030 1,030 261,000
1989/09/21 1,040 1,050 1,030 1,040 315,000
1989/09/20 1,050 1,060 1,030 1,030 312,000
1989/09/19 1,050 1,060 1,040 1,050 273,000
1989/09/18 1,060 1,070 1,050 1,050 178,000
1989/09/14 1,080 1,080 1,050 1,060 324,000
1989/09/13 1,050 1,070 1,050 1,070 435,000
1989/09/12 1,090 1,100 1,040 1,040 899,000
1989/09/11 1,090 1,110 1,080 1,090 2,317,001
1989/09/08 1,050 1,090 1,040 1,080 2,819,001
1989/09/07 1,060 1,070 1,020 1,030 1,009,000
1989/09/06 1,030 1,070 1,030 1,050 2,272,001
1989/09/05 995 1,030 990 1,010 302,000
1989/09/04 990 999 986 986 65,000
1989/09/01 980 985 980 983 231,000
1989/08/31 983 995 973 973 157,000
1989/08/30 985 993 983 983 181,000
1989/08/29 990 994 982 994 165,000
1989/08/28 999 999 983 995 116,000
1989/08/25 998 1,010 995 1,000 207,000
1989/08/24 999 1,010 999 1,000 249,000
1989/08/23 1,000 1,010 1,000 1,000 193,000
1989/08/22 1,010 1,020 1,000 1,000 177,000
1989/08/21 1,000 1,020 1,000 1,010 193,000
1989/08/18 1,030 1,030 1,010 1,010 342,000
1989/08/17 1,030 1,040 1,010 1,030 451,000
1989/08/16 1,010 1,030 1,010 1,010 228,000
1989/08/15 1,010 1,020 1,010 1,020 163,000
1989/08/14 1,030 1,030 1,010 1,010 51,000
1989/08/11 1,030 1,030 1,000 1,010 141,000
1989/08/10 1,040 1,050 1,010 1,030 377,000
1989/08/09 1,020 1,040 1,020 1,030 273,000
1989/08/08 1,000 1,030 1,000 1,010 213,000
1989/08/07 1,010 1,010 1,000 1,000 170,000
1989/08/04 1,000 1,030 1,000 1,000 256,000
1989/08/03 1,040 1,040 990 995 446,000
1989/08/02 1,000 1,030 1,000 1,020 452,000
1989/08/01 1,010 1,010 995 1,010 192,000
1989/07/31 1,010 1,010 992 1,010 329,000
1989/07/28 1,020 1,020 1,000 1,000 334,000
1989/07/27 995 1,020 995 1,000 610,000
1989/07/26 1,000 1,000 990 995 490,000
1989/07/25 985 990 985 990 333,000
1989/07/24 979 990 976 985 311,000
1989/07/21 970 978 969 969 278,000
1989/07/20 970 970 961 961 106,000
1989/07/19 961 971 961 970 90,000
1989/07/18 971 978 961 963 59,000
1989/07/17 980 980 961 961 119,000
1989/07/14 960 979 954 979 105,000
1989/07/13 961 961 951 955 125,000
1989/07/12 970 970 951 951 112,000
1989/07/11 962 970 950 970 72,000
1989/07/10 975 975 960 960 158,000
1989/07/07 975 975 960 965 126,000
1989/07/06 980 980 965 965 76,000
1989/07/05 1,000 1,000 960 970 151,000
1989/07/04 984 1,000 975 1,000 191,000
1989/07/03 950 980 950 970 188,000
1989/06/30 950 950 940 945 113,000
1989/06/29 950 960 940 940 81,000
1989/06/28 951 960 946 947 61,000
1989/06/27 950 960 950 951 98,000
1989/06/26 940 960 940 950 142,000
1989/06/23 948 955 936 936 174,000
1989/06/22 955 969 940 945 193,000
1989/06/21 960 970 955 955 161,000
1989/06/20 990 995 955 955 107,000
1989/06/19 952 980 945 980 118,000
1989/06/16 961 970 945 950 273,000
1989/06/15 987 990 955 955 217,000
1989/06/14 1,000 1,000 985 993 400,000
1989/06/13 1,000 1,010 998 998 202,000
1989/06/12 1,010 1,020 996 1,000 192,000
1989/06/09 999 1,010 995 1,000 355,000
1989/06/08 1,010 1,010 991 993 258,000
1989/06/07 1,030 1,030 1,000 1,000 227,000
1989/06/06 1,000 1,010 995 1,010 463,000
1989/06/05 1,040 1,040 1,010 1,010 172,000
1989/06/02 1,020 1,040 1,010 1,030 609,000
1989/06/01 1,050 1,050 1,010 1,020 433,000
1989/05/31 1,040 1,050 1,020 1,050 520,000
1989/05/30 1,020 1,030 1,000 1,020 207,000
1989/05/29 1,020 1,030 1,000 1,000 289,000
1989/05/26 1,030 1,030 1,010 1,020 200,000
1989/05/25 1,030 1,030 1,000 1,000 181,000
1989/05/24 1,020 1,030 1,010 1,010 206,000
1989/05/23 1,020 1,030 991 1,000 471,000
1989/05/22 1,060 1,070 1,030 1,040 264,000
1989/05/19 1,060 1,060 1,040 1,060 248,000
1989/05/18 1,070 1,070 1,040 1,040 439,000
1989/05/17 1,070 1,080 1,060 1,080 1,050,000
1989/05/16 1,050 1,060 1,030 1,030 369,000
1989/05/15 1,060 1,060 1,030 1,040 511,000
1989/05/12 1,040 1,050 1,030 1,040 867,000
1989/05/11 1,050 1,050 1,020 1,020 246,000
1989/05/10 1,030 1,050 1,020 1,040 528,000
1989/05/09 1,060 1,080 1,020 1,040 556,000
1989/05/08 1,090 1,100 1,070 1,080 1,209,001
1989/05/02 1,090 1,100 1,070 1,070 860,000
1989/05/01 1,080 1,090 1,060 1,090 1,020,000
1989/04/28 1,080 1,080 1,040 1,060 1,040,000
1989/04/27 1,090 1,100 1,060 1,070 1,470,001
1989/04/26 1,060 1,110 1,050 1,100 5,508,003
1989/04/25 1,030 1,050 1,020 1,040 1,147,001
1989/04/24 1,040 1,050 1,020 1,030 1,194,001
1989/04/21 1,020 1,040 1,010 1,020 1,502,001
1989/04/20 1,050 1,060 1,010 1,020 2,992,001
1989/04/19 1,000 1,040 1,000 1,030 6,487,003
1989/04/18 998 999 970 983 3,365,002
1989/04/17 944 990 942 988 3,271,002
1989/04/14 950 960 940 942 195,000
1989/04/13 960 960 940 940 175,000
1989/04/12 969 969 943 950 466,000
1989/04/11 965 965 955 965 254,000
1989/04/10 970 970 950 955 418,000
1989/04/07 950 970 940 970 1,062,000
1989/04/06 931 945 931 940 223,000
1989/04/05 950 953 931 939 331,000
1989/04/04 912 960 912 960 401,000
1989/04/03 925 925 895 912 380,000
1989/03/31 920 940 920 922 219,000
1989/03/30 904 920 904 916 172,000
1989/03/29 895 902 895 895 173,000
1989/03/28 871 903 871 890 84,000
1989/03/27 880 881 869 870 219,000
1989/03/24 895 900 880 880 169,000
1989/03/23 900 901 880 880 317,000
1989/03/22 915 920 900 900 345,000
1989/03/20 902 915 901 905 253,000
1989/03/17 948 948 925 925 293,000
1989/03/16 953 970 940 945 1,560,001
1989/03/15 928 944 920 944 310,000
1989/03/14 928 929 920 929 151,000
1989/03/13 928 931 915 915 387,000
1989/03/10 915 920 910 915 284,000
1989/03/09 915 925 910 910 245,000
1989/03/08 915 925 906 906 239,000
1989/03/07 931 936 920 923 215,000
1989/03/06 945 945 930 930 165,000
1989/03/03 945 950 930 945 586,000
1989/03/02 949 955 930 935 242,000
1989/03/01 950 955 925 945 390,000
1989/02/28 931 950 929 935 293,000
1989/02/27 961 974 941 941 722,000
1989/02/23 979 990 951 951 3,378,002
1989/02/22 939 985 932 979 4,132,002
1989/02/21 910 952 900 940 1,044,000
1989/02/20 900 920 900 900 471,000
1989/02/17 903 910 890 891 466,000
1989/02/16 910 915 901 902 348,000
1989/02/15 890 930 890 929 544,000
1989/02/14 899 904 887 887 736,000
1989/02/13 930 930 911 912 505,000
1989/02/10 934 940 910 930 446,000
1989/02/09 927 949 926 939 501,000
1989/02/08 925 945 925 928 308,000
1989/02/07 935 950 923 931 1,322,001
1989/02/06 975 979 931 945 1,182,001
1989/02/03 960 969 945 959 1,331,001
1989/02/02 961 980 960 970 1,119,001
1989/02/01 990 1,000 960 966 6,179,003
1989/01/31 950 990 949 989 11,495,005
1989/01/30 947 952 931 942 2,396,001
1989/01/28 956 956 928 928 1,700,001
1989/01/27 908 956 904 948 5,709,003
1989/01/26 918 929 895 907 1,830,001
1989/01/25 920 920 900 918 1,151,001
1989/01/24 894 940 894 913 2,636,001
1989/01/23 905 910 880 884 1,666,001
1989/01/20 920 965 905 905 11,889,006
1989/01/19 866 936 866 924 16,316,008
1989/01/18 790 880 783 872 9,012,004
1989/01/17 750 790 750 780 501,000
1989/01/13 765 770 756 760 533,000
1989/01/12 780 780 759 764 616,000
1989/01/11 750 799 750 790 1,406,001
1989/01/10 748 751 742 745 447,000
1989/01/09 740 750 725 750 349,000
1989/01/06 720 739 720 738 404,000
1989/01/05 736 740 715 720 223,000
1989/01/04 720 745 710 716 143,000

このページの先頭へ